RealNetworks, Inc. (RNWK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 0.9000 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 144,800 |
| 13 Jan 2022 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 106,600 |
| 12 Jan 2022 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 98,600 |
| 11 Jan 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 86,300 |
| 10 Jan 2022 | 0.9300 | 0.9500 | 0.8500 | 0.8700 | 0.8700 | 185,200 |
| 07 Jan 2022 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 34,200 |
| 06 Jan 2022 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 492,600 |
| 05 Jan 2022 | 0.9700 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 279,000 |
| 04 Jan 2022 | 1.0100 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 616,700 |
| 03 Jan 2022 | 0.9700 | 1.0400 | 0.9500 | 1.0100 | 1.0100 | 279,400 |
| 31 Dec 2021 | 0.9900 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 470,700 |
| 30 Dec 2021 | 0.9800 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 566,000 |
| 29 Dec 2021 | 0.9600 | 1.0000 | 0.9100 | 0.9800 | 0.9800 | 545,900 |
| 28 Dec 2021 | 1.0600 | 1.0600 | 0.9400 | 0.9500 | 0.9500 | 363,500 |
| 27 Dec 2021 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 308,000 |
| 23 Dec 2021 | 1.0200 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 586,700 |
| 22 Dec 2021 | 0.9700 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 389,100 |
| 21 Dec 2021 | 1.0000 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 354,900 |
| 20 Dec 2021 | 1.0000 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 231,100 |
| 17 Dec 2021 | 0.9900 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 272,000 |
| 16 Dec 2021 | 1.0000 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 233,100 |
| 15 Dec 2021 | 0.9800 | 0.9900 | 0.9400 | 0.9900 | 0.9900 | 379,300 |
| 14 Dec 2021 | 1.0300 | 1.0700 | 0.9700 | 0.9800 | 0.9800 | 303,200 |
| 13 Dec 2021 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 221,000 |
| 10 Dec 2021 | 1.1200 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 233,400 |
| 09 Dec 2021 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 166,100 |
| 08 Dec 2021 | 1.1600 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 134,400 |
| 07 Dec 2021 | 1.1800 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 327,500 |
| 06 Dec 2021 | 1.0400 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 250,600 |
| 03 Dec 2021 | 1.1100 | 1.1700 | 1.0100 | 1.0400 | 1.0400 | 483,900 |
| 02 Dec 2021 | 1.1200 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 252,100 |
| 01 Dec 2021 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 320,400 |
| 30 Nov 2021 | 1.1700 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 217,800 |
| 29 Nov 2021 | 1.2500 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 270,800 |
| 26 Nov 2021 | 1.2000 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 175,600 |
| 24 Nov 2021 | 1.1500 | 1.2700 | 1.1500 | 1.2400 | 1.2400 | 348,600 |
| 23 Nov 2021 | 1.2000 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 437,900 |
| 22 Nov 2021 | 1.2300 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 389,000 |
| 19 Nov 2021 | 1.2800 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 388,500 |
| 18 Nov 2021 | 1.2900 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 492,000 |
| 17 Nov 2021 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 369,100 |
| 16 Nov 2021 | 1.3600 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 234,700 |
| 15 Nov 2021 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 103,100 |
| 12 Nov 2021 | 1.3300 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 183,500 |
| 11 Nov 2021 | 1.3500 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 341,400 |
| 10 Nov 2021 | 1.4100 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 171,800 |
| 09 Nov 2021 | 1.4500 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 148,400 |
| 08 Nov 2021 | 1.4200 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 314,400 |
| 05 Nov 2021 | 1.4500 | 1.4600 | 1.3300 | 1.4200 | 1.4200 | 629,900 |
| 04 Nov 2021 | 1.4500 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 635,900 |
| 03 Nov 2021 | 1.5800 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 476,700 |
| 02 Nov 2021 | 1.5700 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 226,000 |
| 01 Nov 2021 | 1.6100 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 370,700 |
| 29 Oct 2021 | 1.5000 | 1.6900 | 1.5000 | 1.6100 | 1.6100 | 1,262,700 |
| 28 Oct 2021 | 1.5200 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 235,200 |
| 27 Oct 2021 | 1.4700 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 177,200 |
| 26 Oct 2021 | 1.5000 | 1.5200 | 1.4200 | 1.5100 | 1.5100 | 383,300 |
| 25 Oct 2021 | 1.5000 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 371,500 |
| 22 Oct 2021 | 1.4700 | 1.6000 | 1.3800 | 1.4700 | 1.4700 | 955,000 |
| 21 Oct 2021 | 1.4900 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 232,700 |
| 20 Oct 2021 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 195,400 |
| 19 Oct 2021 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 167,300 |
| 18 Oct 2021 | 1.5300 | 1.5600 | 1.4600 | 1.5000 | 1.5000 | 155,500 |
| 15 Oct 2021 | 1.5500 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 144,600 |
| 14 Oct 2021 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 131,700 |
| 13 Oct 2021 | 1.5500 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 186,900 |
| 12 Oct 2021 | 1.5100 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 88,700 |
| 11 Oct 2021 | 1.4500 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 91,200 |
| 08 Oct 2021 | 1.5300 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 188,500 |
| 07 Oct 2021 | 1.5300 | 1.6100 | 1.5100 | 1.5200 | 1.5200 | 96,300 |
| 06 Oct 2021 | 1.4700 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 171,200 |
| 05 Oct 2021 | 1.5200 | 1.5800 | 1.4400 | 1.5100 | 1.5100 | 382,800 |
| 04 Oct 2021 | 1.6400 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 264,500 |
| 01 Oct 2021 | 1.6200 | 1.6600 | 1.5800 | 1.6300 | 1.6300 | 151,000 |
| 30 Sep 2021 | 1.5900 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 111,600 |
| 29 Sep 2021 | 1.6200 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 249,800 |
| 28 Sep 2021 | 1.6700 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 83,600 |
| 27 Sep 2021 | 1.6900 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 141,600 |
| 24 Sep 2021 | 1.6900 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 106,400 |
| 23 Sep 2021 | 1.6500 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 300,500 |
| 22 Sep 2021 | 1.6100 | 1.7100 | 1.6100 | 1.6600 | 1.6600 | 257,300 |
| 21 Sep 2021 | 1.6100 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 185,700 |
| 20 Sep 2021 | 1.6000 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 203,700 |
| 17 Sep 2021 | 1.6600 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 206,700 |
| 16 Sep 2021 | 1.7100 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 167,300 |
| 15 Sep 2021 | 1.7500 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 117,500 |
| 14 Sep 2021 | 1.7600 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 283,400 |
| 13 Sep 2021 | 1.7900 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 176,600 |
| 10 Sep 2021 | 1.8100 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 83,800 |
| 09 Sep 2021 | 1.7400 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 211,700 |
| 08 Sep 2021 | 1.8300 | 1.8600 | 1.7100 | 1.7700 | 1.7700 | 292,700 |
| 07 Sep 2021 | 1.9100 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 259,700 |
| 03 Sep 2021 | 1.9400 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 213,000 |
| 02 Sep 2021 | 1.8900 | 1.9900 | 1.8800 | 1.9200 | 1.9200 | 222,600 |
| 01 Sep 2021 | 1.9300 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 207,100 |
| 31 Aug 2021 | 1.9200 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 277,700 |
| 30 Aug 2021 | 2.0200 | 2.0200 | 1.9100 | 1.9300 | 1.9300 | 400,400 |
| 27 Aug 2021 | 1.9600 | 2.0400 | 1.9100 | 1.9700 | 1.9700 | 723,900 |
| 26 Aug 2021 | 1.8500 | 2.0500 | 1.8500 | 1.9400 | 1.9400 | 1,771,700 |
| 25 Aug 2021 | 1.7200 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 226,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
